Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.396 | 2.450 | 2.294 | 2.326 | 3,329,633 | -0.02(-0.99%) |
Jul 30, 2002 | 2.450 | 2.450 | 2.194 | 2.349 | 33,167 | +0.09(+4.14%) |
Jul 29, 2002 | 2.544 | 2.544 | 2.178 | 2.256 | 132,735 | -0.05(-2.36%) |
Jul 26, 2002 | 2.668 | 2.785 | 2.295 | 2.310 | 78,034 | -0.44(-16.10%) |
Jul 25, 2002 | 2.933 | 3.034 | 2.754 | 2.754 | 123,415 | -0.16(-5.60%) |
Jul 24, 2002 | 2.528 | 3.034 | 2.528 | 2.917 | 72,506 | +0.39(+15.38%) |
Jul 23, 2002 | 3.267 | 3.275 | 2.450 | 2.528 | 107,602 | -0.89(-25.97%) |
Jul 19, 2002 | 3.578 | 3.578 | 3.306 | 3.415 | 44,866 | -0.16(-4.57%) |
Jul 17, 2002 | 3.656 | 3.656 | 3.539 | 3.578 | 6,684 | -0.06(-1.71%) |
Jul 12, 2002 | 3.726 | 3.726 | 3.633 | 3.640 | 14,141 | +0.10(+2.86%) |
Jul 11, 2002 | 3.672 | 3.672 | 3.500 | 3.539 | 8,356 | +0.05(+1.56%) |
Jul 10, 2002 | 3.726 | 3.726 | 3.469 | 3.485 | 25,582 | -0.24(-6.47%) |
Jul 09, 2002 | 3.741 | 3.742 | 3.679 | 3.726 | 6,942 | +0.11(+2.98%) |
Jul 08, 2002 | 3.578 | 3.618 | 3.578 | 3.618 | 19,155 | +0.04(+1.12%) |
Jul 05, 2002 | 3.461 | 3.578 | 3.461 | 3.578 | 10,413 | +0.13(+3.84%) |
Jul 04, 2002 | 3.500 | 3.500 | 3.345 | 3.446 | 30,339 | +0.00(+0.00%) |
Jul 03, 2002 | 3.500 | 3.500 | 3.345 | 3.446 | 30,339 | +0.02(+0.68%) |
Jul 02, 2002 | 3.563 | 3.563 | 3.384 | 3.423 | 12,855 | -0.05(-1.35%) |
Jul 01, 2002 | 3.500 | 3.578 | 3.469 | 3.469 | 19,026 | -0.09(-2.62%) |
Jun 28, 2002 | 3.570 | 3.570 | 3.423 | 3.563 | 53,222 | +0.06(+1.78%) |
Jun 27, 2002 | 3.547 | 3.578 | 3.500 | 3.500 | 26,997 | -0.06(-1.75%) |
Jun 26, 2002 | 3.562 | 3.563 | 3.562 | 3.563 | 3,856 | +0.03(+0.88%) |
Jun 25, 2002 | 3.516 | 3.562 | 3.500 | 3.531 | 5,913 | -0.04(-1.09%) |
Jun 21, 2002 | 3.726 | 3.726 | 3.726 | 3.570 | 25,711 | -0.12(-3.16%) |
Jun 20, 2002 | 3.625 | 3.695 | 3.586 | 3.687 | 14,141 | +0.06(+1.72%) |
Jun 19, 2002 | 3.695 | 3.773 | 3.625 | 3.625 | 31,496 | -0.03(-0.87%) |
Jun 18, 2002 | 3.679 | 3.773 | 3.657 | 3.657 | 15,812 | -0.05(-1.45%) |
Jun 17, 2002 | 3.633 | 3.710 | 3.625 | 3.710 | 25,197 | +0.07(+1.92%) |
Jun 14, 2002 | 3.656 | 3.710 | 3.640 | 3.640 | 8,613 | -0.07(-1.89%) |
Jun 12, 2002 | 3.710 | 3.710 | 3.633 | 3.710 | 11,313 | +0.02(+0.42%) |
Jun 11, 2002 | 3.757 | 3.889 | 3.695 | 3.695 | 28,411 | -0.02(-0.42%) |
Jun 10, 2002 | 3.656 | 3.765 | 3.656 | 3.710 | 14,012 | +0.04(+1.06%) |
Jun 07, 2002 | 3.695 | 3.734 | 3.625 | 3.672 | 28,411 | -0.10(-2.68%) |
Jun 06, 2002 | 3.734 | 3.812 | 3.633 | 3.773 | 27,125 | +0.04(+1.04%) |
Jun 05, 2002 | 3.850 | 3.874 | 3.695 | 3.734 | 32,010 | -0.16(-4.00%) |
May 31, 2002 | 3.812 | 3.889 | 3.703 | 3.889 | 57,079 | -0.03(-0.79%) |
May 28, 2002 | 3.975 | 3.975 | 3.850 | 3.920 | 54,636 | +0.07(+1.82%) |
May 27, 2002 | 3.850 | 3.944 | 3.850 | 3.850 | 21,983 | +0.00(+0.00%) |
May 24, 2002 | 3.850 | 3.944 | 3.850 | 3.850 | 21,983 | +0.00(+0.00%) |
May 23, 2002 | 3.765 | 3.882 | 3.742 | 3.850 | 14,269 | +0.08(+2.06%) |
May 22, 2002 | 3.734 | 3.812 | 3.726 | 3.773 | 18,897 | -0.07(-1.82%) |
May 21, 2002 | 3.780 | 3.850 | 3.773 | 3.843 | 9,256 | +0.05(+1.22%) |
May 20, 2002 | 3.749 | 3.850 | 3.749 | 3.796 | 5,013 | -0.02(-0.40%) |
May 17, 2002 | 3.780 | 3.889 | 3.695 | 3.812 | 21,983 | -0.07(-1.80%) |
May 16, 2002 | 3.812 | 3.889 | 3.812 | 3.882 | 3,213 | +0.07(+1.84%) |
May 15, 2002 | 3.742 | 3.882 | 3.734 | 3.812 | 24,297 | +0.00(+0.00%) |
May 14, 2002 | 3.843 | 3.874 | 3.710 | 3.812 | 10,413 | -0.03(-0.81%) |
May 13, 2002 | 3.726 | 3.866 | 3.726 | 3.843 | 13,498 | +0.03(+0.82%) |
May 10, 2002 | 3.913 | 3.951 | 3.734 | 3.812 | 26,611 | -0.12(-3.16%) |
May 09, 2002 | 3.874 | 3.952 | 3.874 | 3.936 | 23,911 | -0.03(-0.78%) |
May 08, 2002 | 3.812 | 3.967 | 3.812 | 3.967 | 46,666 | +0.16(+4.08%) |
May 07, 2002 | 3.757 | 3.812 | 3.734 | 3.812 | 21,983 | +0.05(+1.24%) |
May 06, 2002 | 3.742 | 3.812 | 3.734 | 3.765 | 22,111 | -0.02(-0.62%) |
May 03, 2002 | 3.734 | 3.788 | 3.734 | 3.788 | 20,312 | -0.01(-0.20%) |
May 02, 2002 | 3.812 | 3.882 | 3.742 | 3.796 | 24,168 | -0.02(-0.41%) |